DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 18,780
+490 (2.68%)
At close: Mar 6, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,600.00 | 17,880.00 | 16,590.00 | 16,910.00 | 16,910.00 | -9.96% | 51,654 |
| Mar 6, 2026 | 17,570.00 | 18,870.00 | 17,570.00 | 18,780.00 | 18,780.00 | 2.68% | 46,455 |
| Mar 5, 2026 | 17,560.00 | 18,310.00 | 17,070.00 | 18,290.00 | 18,290.00 | 11.39% | 56,074 |
| Mar 4, 2026 | 17,600.00 | 17,880.00 | 15,790.00 | 16,420.00 | 16,420.00 | -10.62% | 128,793 |
| Mar 3, 2026 | 19,040.00 | 19,640.00 | 18,240.00 | 18,370.00 | 18,370.00 | -5.11% | 52,687 |
| Feb 27, 2026 | 19,950.00 | 19,950.00 | 18,700.00 | 19,360.00 | 19,360.00 | -3.05% | 45,609 |
| Feb 26, 2026 | 19,900.00 | 20,300.00 | 19,570.00 | 19,970.00 | 19,970.00 | 0.35% | 58,986 |
| Feb 25, 2026 | 19,870.00 | 20,600.00 | 19,520.00 | 19,900.00 | 19,900.00 | 1.02% | 68,236 |
| Feb 24, 2026 | 18,940.00 | 19,900.00 | 18,550.00 | 19,700.00 | 19,700.00 | 3.90% | 66,507 |
| Feb 23, 2026 | 19,320.00 | 19,830.00 | 18,630.00 | 18,960.00 | 18,960.00 | -1.35% | 93,763 |
| Feb 20, 2026 | 19,510.00 | 19,590.00 | 19,120.00 | 19,220.00 | 19,220.00 | -2.78% | 84,861 |
| Feb 19, 2026 | 19,640.00 | 20,100.00 | 19,130.00 | 19,770.00 | 19,770.00 | 2.70% | 111,939 |
| Feb 13, 2026 | 21,250.00 | 21,950.00 | 19,140.00 | 19,250.00 | 19,250.00 | -9.62% | 229,170 |
| Feb 12, 2026 | 22,950.00 | 24,600.00 | 20,050.00 | 21,300.00 | 21,300.00 | -7.39% | 302,906 |
| Feb 11, 2026 | 22,400.00 | 23,350.00 | 21,050.00 | 23,000.00 | 23,000.00 | 2.22% | 143,733 |
| Feb 10, 2026 | 21,000.00 | 22,700.00 | 20,450.00 | 22,500.00 | 22,500.00 | 7.66% | 289,750 |
| Feb 9, 2026 | 18,600.00 | 21,300.00 | 18,600.00 | 20,900.00 | 20,900.00 | 15.47% | 418,835 |
| Feb 6, 2026 | 16,600.00 | 18,190.00 | 16,360.00 | 18,100.00 | 18,100.00 | 9.76% | 293,161 |
| Feb 5, 2026 | 16,080.00 | 18,000.00 | 15,760.00 | 16,490.00 | 16,490.00 | 1.79% | 267,958 |
| Feb 4, 2026 | 15,900.00 | 16,250.00 | 15,800.00 | 16,200.00 | 16,200.00 | 0.87% | 32,425 |
| Feb 3, 2026 | 15,600.00 | 16,150.00 | 15,600.00 | 16,060.00 | 16,060.00 | 3.68% | 79,763 |
| Feb 2, 2026 | 15,370.00 | 16,250.00 | 15,060.00 | 15,490.00 | 15,490.00 | - | 59,952 |
| Jan 30, 2026 | 15,500.00 | 15,640.00 | 15,030.00 | 15,490.00 | 15,490.00 | -0.26% | 35,847 |
| Jan 29, 2026 | 15,540.00 | 15,860.00 | 15,020.00 | 15,530.00 | 15,530.00 | 0.52% | 56,932 |
| Jan 28, 2026 | 15,370.00 | 15,620.00 | 15,040.00 | 15,450.00 | 15,450.00 | 1.91% | 67,672 |
| Jan 27, 2026 | 14,840.00 | 15,220.00 | 14,720.00 | 15,160.00 | 15,160.00 | 1.74% | 55,981 |
| Jan 26, 2026 | 14,740.00 | 14,940.00 | 14,520.00 | 14,900.00 | 14,900.00 | 1.09% | 33,649 |
| Jan 23, 2026 | 14,630.00 | 14,740.00 | 14,280.00 | 14,740.00 | 14,740.00 | - | 17,188 |
| Jan 22, 2026 | 15,180.00 | 15,180.00 | 14,310.00 | 14,740.00 | 14,740.00 | -0.34% | 24,239 |
| Jan 21, 2026 | 14,560.00 | 14,790.00 | 14,120.00 | 14,790.00 | 14,790.00 | 0.75% | 15,018 |
| Jan 20, 2026 | 14,680.00 | 15,190.00 | 14,160.00 | 14,680.00 | 14,680.00 | - | 44,968 |
| Jan 19, 2026 | 14,240.00 | 14,800.00 | 14,000.00 | 14,680.00 | 14,680.00 | 2.02% | 28,251 |
| Jan 16, 2026 | 14,480.00 | 14,480.00 | 14,260.00 | 14,390.00 | 14,390.00 | -0.62% | 11,844 |
| Jan 15, 2026 | 14,170.00 | 14,740.00 | 14,170.00 | 14,480.00 | 14,480.00 | 1.05% | 17,046 |
| Jan 14, 2026 | 14,300.00 | 14,600.00 | 14,020.00 | 14,330.00 | 14,330.00 | 0.21% | 13,631 |
| Jan 13, 2026 | 14,050.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 0.99% | 21,686 |
| Jan 12, 2026 | 14,060.00 | 14,180.00 | 13,710.00 | 14,160.00 | 14,160.00 | 1.14% | 18,092 |
| Jan 9, 2026 | 14,050.00 | 14,300.00 | 13,870.00 | 14,000.00 | 14,000.00 | -0.36% | 16,768 |
| Jan 8, 2026 | 14,800.00 | 14,800.00 | 13,980.00 | 14,050.00 | 14,050.00 | -4.75% | 24,334 |
| Jan 7, 2026 | 15,170.00 | 15,170.00 | 14,550.00 | 14,750.00 | 14,750.00 | -2.12% | 22,043 |
| Jan 6, 2026 | 15,060.00 | 15,180.00 | 14,700.00 | 15,070.00 | 15,070.00 | 0.13% | 34,865 |
| Jan 5, 2026 | 14,660.00 | 15,150.00 | 14,640.00 | 15,050.00 | 15,050.00 | 3.79% | 70,787 |
| Jan 2, 2026 | 14,100.00 | 14,670.00 | 14,000.00 | 14,500.00 | 14,500.00 | 4.84% | 29,149 |
| Dec 30, 2025 | 13,810.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.14% | 15,089 |
| Dec 29, 2025 | 14,250.00 | 14,340.00 | 13,750.00 | 13,810.00 | 13,810.00 | -3.76% | 20,759 |
| Dec 26, 2025 | 14,310.00 | 14,600.00 | 14,210.00 | 14,350.00 | 14,150.00 | -0.69% | 24,421 |
| Dec 24, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,450.00 | 14,248.61 | -1.30% | 13,292 |
| Dec 23, 2025 | 14,930.00 | 14,930.00 | 14,410.00 | 14,640.00 | 14,435.96 | 1.60% | 15,914 |
| Dec 22, 2025 | 14,090.00 | 14,590.00 | 14,090.00 | 14,410.00 | 14,209.16 | 1.55% | 33,586 |
| Dec 19, 2025 | 14,120.00 | 14,440.00 | 14,050.00 | 14,190.00 | 13,992.23 | -0.42% | 7,793 |